Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.47 | 61.47 | 60.75 | 61.18 | 7,954,753 | -0.33(-0.53%) |
Dec 29, 2022 | 61.36 | 61.69 | 61.26 | 61.50 | 7,463,525 | +0.37(+0.60%) |
Dec 28, 2022 | 61.99 | 62.18 | 61.05 | 61.14 | 7,442,451 | -0.62(-1.00%) |
Dec 27, 2022 | 61.48 | 61.83 | 61.27 | 61.75 | 7,650,363 | +0.38(+0.61%) |
Dec 23, 2022 | 61.07 | 61.43 | 60.78 | 61.38 | 6,720,535 | +0.46(+0.76%) |
Dec 22, 2022 | 60.99 | 61.16 | 60.25 | 60.92 | 10,051,514 | -0.44(-0.72%) |
Dec 21, 2022 | 60.66 | 61.60 | 60.66 | 61.36 | 10,811,296 | +0.97(+1.61%) |
Dec 20, 2022 | 60.42 | 60.73 | 60.35 | 60.39 | 10,685,215 | -0.05(-0.08%) |
Dec 19, 2022 | 60.43 | 60.98 | 60.08 | 60.43 | 11,340,443 | +0.09(+0.14%) |
Dec 16, 2022 | 60.35 | 60.72 | 59.94 | 60.35 | 34,970,080 | -0.35(-0.57%) |
Dec 15, 2022 | 61.16 | 61.44 | 60.10 | 60.69 | 12,730,341 | -0.85(-1.38%) |
Dec 14, 2022 | 61.73 | 62.18 | 61.14 | 61.54 | 13,379,574 | +0.00(+0.00%) |
Dec 13, 2022 | 62.12 | 62.22 | 61.36 | 61.54 | 18,218,692 | +0.02(+0.03%) |
Dec 12, 2022 | 60.88 | 61.56 | 60.60 | 61.52 | 12,105,646 | +0.80(+1.31%) |
Dec 09, 2022 | 61.18 | 61.40 | 60.68 | 60.72 | 14,468,725 | -0.64(-1.05%) |
Dec 08, 2022 | 61.17 | 61.41 | 60.92 | 61.37 | 10,341,626 | +0.26(+0.42%) |
Dec 07, 2022 | 61.02 | 61.28 | 60.83 | 61.11 | 12,795,922 | +0.10(+0.16%) |
Dec 06, 2022 | 61.09 | 61.43 | 60.80 | 61.01 | 10,544,653 | -0.03(-0.05%) |
Dec 05, 2022 | 60.98 | 61.35 | 60.84 | 61.04 | 9,549,880 | -0.85(-1.37%) |
Dec 02, 2022 | 61.18 | 62.05 | 60.97 | 61.89 | 14,186,492 | +0.54(+0.88%) |
Dec 01, 2022 | 61.18 | 61.66 | 61.00 | 61.35 | 12,762,500 | +0.17(+0.28%) |
Nov 30, 2022 | 59.64 | 61.24 | 59.39 | 61.18 | 31,640,032 | +1.51(+2.53%) |
Nov 29, 2022 | 59.70 | 59.75 | 59.19 | 59.67 | 11,484,604 | -0.21(-0.35%) |
Nov 28, 2022 | 59.87 | 60.26 | 59.74 | 59.88 | 12,846,270 | +0.01(+0.02%) |
Nov 25, 2022 | 59.90 | 59.98 | 59.57 | 59.87 | 5,443,953 | +0.06(+0.10%) |
Nov 23, 2022 | 59.67 | 59.96 | 59.49 | 59.81 | 9,414,581 | +0.27(+0.45%) |
Nov 22, 2022 | 59.66 | 59.68 | 59.26 | 59.54 | 12,898,941 | +0.26(+0.44%) |
Nov 21, 2022 | 58.64 | 59.41 | 58.44 | 59.28 | 16,125,273 | +0.90(+1.54%) |
Nov 18, 2022 | 58.24 | 58.61 | 58.06 | 58.39 | 10,907,393 | +0.41(+0.71%) |
Nov 17, 2022 | 57.48 | 58.00 | 57.42 | 57.98 | 11,749,634 | +0.18(+0.31%) |
Nov 16, 2022 | 58.05 | 58.28 | 57.57 | 57.79 | 14,868,698 | -0.11(-0.18%) |
Nov 15, 2022 | 58.38 | 58.68 | 57.30 | 57.90 | 13,881,781 | -0.10(-0.16%) |
Nov 14, 2022 | 58.56 | 58.93 | 57.98 | 57.99 | 17,121,156 | -0.56(-0.96%) |
Nov 11, 2022 | 58.61 | 58.68 | 57.50 | 58.56 | 19,867,096 | +0.42(+0.72%) |
Nov 10, 2022 | 57.54 | 58.29 | 56.99 | 58.14 | 17,595,858 | +2.02(+3.59%) |
Nov 09, 2022 | 56.91 | 56.95 | 56.10 | 56.12 | 10,590,643 | -0.79(-1.39%) |
Nov 08, 2022 | 57.06 | 57.10 | 56.28 | 56.91 | 10,554,860 | +0.10(+0.18%) |
Nov 07, 2022 | 56.59 | 57.08 | 56.57 | 56.81 | 9,264,528 | +0.22(+0.39%) |
Nov 04, 2022 | 56.63 | 56.90 | 55.92 | 56.59 | 10,185,023 | +0.46(+0.82%) |
Nov 03, 2022 | 55.49 | 56.34 | 55.48 | 56.13 | 9,627,587 | -0.03(-0.05%) |
Nov 02, 2022 | 56.95 | 56.12 | 56.16 | 15,236,430 | -0.79(-1.39%) | |
Nov 01, 2022 | 57.33 | 57.57 | 56.70 | 56.95 | 11,156,827 | -0.20(-0.35%) |
Oct 31, 2022 | 57.78 | 57.84 | 56.98 | 57.15 | 14,702,386 | -0.87(-1.50%) |
Oct 28, 2022 | 56.89 | 58.17 | 56.79 | 58.02 | 13,496,944 | +1.17(+2.07%) |
Oct 27, 2022 | 57.08 | 57.14 | 56.70 | 56.85 | 16,781,342 | +0.13(+0.24%) |
Oct 26, 2022 | 56.35 | 57.09 | 56.21 | 56.71 | 16,586,204 | +0.42(+0.75%) |
Oct 25, 2022 | 56.38 | 56.45 | 55.15 | 56.29 | 30,189,496 | +1.32(+2.40%) |
Oct 24, 2022 | 54.09 | 55.13 | 54.02 | 54.98 | 18,231,860 | +1.54(+2.88%) |
Oct 21, 2022 | 52.52 | 53.58 | 52.51 | 53.44 | 15,765,624 | +0.84(+1.60%) |
Oct 20, 2022 | 53.26 | 53.40 | 52.48 | 52.60 | 17,701,228 | -0.84(-1.57%) |
Oct 19, 2022 | 53.77 | 53.99 | 53.22 | 53.44 | 10,662,408 | -0.46(-0.85%) |
Oct 18, 2022 | 53.77 | 54.22 | 53.57 | 53.90 | 12,380,131 | +0.72(+1.35%) |
Oct 17, 2022 | 53.12 | 53.68 | 53.07 | 53.18 | 14,368,493 | +0.68(+1.29%) |
Oct 14, 2022 | 53.75 | 53.93 | 52.47 | 52.50 | 16,756,821 | -0.85(-1.59%) |
Oct 13, 2022 | 52.03 | 53.55 | 51.82 | 53.35 | 17,000,052 | +0.70(+1.32%) |
Oct 12, 2022 | 52.74 | 53.51 | 52.56 | 52.66 | 19,242,550 | +0.63(+1.21%) |
Oct 11, 2022 | 52.01 | 52.73 | 51.81 | 52.03 | 14,978,461 | +0.09(+0.17%) |
Oct 10, 2022 | 52.14 | 52.48 | 51.58 | 51.94 | 10,721,944 | -0.11(-0.22%) |
Oct 07, 2022 | 52.51 | 52.61 | 51.81 | 52.05 | 12,021,454 | -0.50(-0.94%) |
Oct 06, 2022 | 53.48 | 53.57 | 52.40 | 52.55 | 18,002,426 | -1.16(-2.15%) |
Oct 05, 2022 | 53.95 | 54.10 | 53.01 | 53.71 | 14,999,920 | -0.52(-0.95%) |
Oct 04, 2022 | 54.38 | 55.21 | 53.92 | 54.22 | 19,750,700 | +0.12(+0.23%) |
Oct 03, 2022 | 53.82 | 54.29 | 53.53 | 54.10 | 17,045,338 | +0.60(+1.12%) |
Sep 30, 2022 | 54.31 | 54.56 | 53.48 | 53.50 | 16,885,328 | -0.53(-0.97%) |
Sep 29, 2022 | 54.52 | 54.71 | 53.48 | 54.02 | 15,257,785 | -0.39(-0.72%) |
Sep 28, 2022 | 54.11 | 54.67 | 53.39 | 54.41 | 22,493,160 | +0.57(+1.06%) |
Sep 27, 2022 | 55.46 | 55.74 | 53.77 | 53.84 | 24,986,770 | -1.42(-2.57%) |
Sep 26, 2022 | 55.86 | 55.93 | 55.09 | 55.26 | 19,548,478 | -0.70(-1.25%) |
Sep 23, 2022 | 56.30 | 56.44 | 55.39 | 55.96 | 15,523,380 | -0.63(-1.11%) |
Sep 22, 2022 | 56.87 | 57.04 | 56.53 | 56.59 | 12,207,346 | -0.13(-0.24%) |
Sep 21, 2022 | 57.43 | 57.97 | 56.71 | 56.72 | 14,832,252 | -0.48(-0.83%) |
Sep 20, 2022 | 56.99 | 57.33 | 56.64 | 57.20 | 12,549,936 | -0.09(-0.15%) |
Sep 19, 2022 | 56.71 | 57.39 | 56.56 | 57.29 | 13,187,930 | +0.43(+0.76%) |
Sep 16, 2022 | 56.97 | 57.10 | 56.45 | 56.86 | 21,460,368 | +0.01(+0.02%) |
Sep 15, 2022 | 57.68 | 57.68 | 56.69 | 56.85 | 11,985,364 | -0.78(-1.36%) |
Sep 14, 2022 | 57.49 | 57.91 | 57.30 | 57.63 | 13,607,681 | +0.30(+0.53%) |
Sep 13, 2022 | 58.97 | 58.99 | 57.15 | 57.33 | 19,546,576 | -1.92(-3.25%) |
Sep 12, 2022 | 59.19 | 59.55 | 59.03 | 59.25 | 13,740,616 | +0.17(+0.29%) |
Sep 09, 2022 | 58.94 | 59.61 | 58.64 | 59.08 | 12,557,787 | +0.19(+0.32%) |
Sep 08, 2022 | 58.85 | 59.06 | 58.15 | 58.89 | 18,135,412 | -0.18(-0.31%) |
Sep 07, 2022 | 58.13 | 59.24 | 58.13 | 59.07 | 14,016,649 | +1.07(+1.85%) |
Sep 06, 2022 | 58.11 | 58.75 | 57.82 | 58.00 | 12,849,227 | +0.03(+0.05%) |
Sep 02, 2022 | 59.15 | 59.51 | 57.73 | 57.97 | 12,489,070 | -0.81(-1.37%) |
Sep 01, 2022 | 58.38 | 58.82 | 58.11 | 58.78 | 15,757,966 | +0.27(+0.47%) |
Aug 31, 2022 | 59.14 | 59.28 | 58.49 | 58.50 | 15,434,123 | -0.42(-0.71%) |
Aug 30, 2022 | 59.64 | 59.64 | 58.77 | 58.92 | 8,919,208 | -0.55(-0.92%) |
Aug 29, 2022 | 59.43 | 59.75 | 59.17 | 59.47 | 9,615,336 | -0.36(-0.60%) |
Aug 26, 2022 | 61.37 | 61.43 | 59.71 | 59.83 | 10,642,516 | -1.48(-2.41%) |
Aug 25, 2022 | 61.02 | 61.34 | 60.58 | 61.31 | 8,345,772 | +0.29(+0.48%) |
Aug 24, 2022 | 60.90 | 61.22 | 60.72 | 61.02 | 7,218,593 | +0.09(+0.14%) |
Aug 23, 2022 | 60.50 | 61.03 | 60.37 | 60.93 | 8,906,457 | +0.07(+0.11%) |
Aug 22, 2022 | 61.47 | 61.55 | 60.66 | 60.86 | 9,585,845 | -0.92(-1.49%) |
Aug 19, 2022 | 61.82 | 62.07 | 61.58 | 61.78 | 9,410,048 | -0.05(-0.08%) |
Aug 18, 2022 | 61.58 | 61.95 | 61.35 | 61.83 | 6,889,758 | +0.32(+0.52%) |
Aug 17, 2022 | 61.46 | 61.83 | 61.40 | 61.51 | 8,590,264 | -0.14(-0.23%) |
Aug 16, 2022 | 61.21 | 61.84 | 60.99 | 61.65 | 10,093,965 | +0.50(+0.82%) |
Aug 15, 2022 | 60.33 | 61.33 | 60.27 | 61.15 | 10,403,360 | +0.76(+1.26%) |
Aug 12, 2022 | 60.13 | 60.45 | 59.81 | 60.39 | 10,009,412 | +0.45(+0.76%) |
Aug 11, 2022 | 60.38 | 60.66 | 59.80 | 59.94 | 8,973,156 | -0.41(-0.68%) |
Aug 10, 2022 | 60.32 | 60.48 | 59.82 | 60.34 | 9,342,313 | +0.57(+0.95%) |
Aug 09, 2022 | 59.90 | 60.02 | 59.58 | 59.77 | 8,343,906 | +0.08(+0.13%) |
Aug 08, 2022 | 60.20 | 60.49 | 59.49 | 59.70 | 9,668,439 | -0.39(-0.65%) |
Aug 05, 2022 | 60.32 | 60.32 | 59.41 | 60.09 | 11,017,942 | -0.27(-0.46%) |
Aug 04, 2022 | 60.33 | 60.42 | 59.65 | 60.36 | 12,438,603 | -0.24(-0.39%) |
Aug 03, 2022 | 60.25 | 60.76 | 60.02 | 60.60 | 11,936,966 | +0.27(+0.44%) |
Aug 02, 2022 | 61.23 | 61.24 | 60.13 | 60.33 | 16,075,430 | -0.83(-1.36%) |
Aug 01, 2022 | 60.76 | 61.66 | 60.70 | 61.17 | 13,533,921 | +0.33(+0.55%) |
Jul 29, 2022 | 60.40 | 60.95 | 60.32 | 60.84 | 14,492,277 | +0.10(+0.17%) |
Jul 28, 2022 | 59.65 | 60.91 | 59.62 | 60.73 | 11,429,421 | +1.00(+1.67%) |
Jul 27, 2022 | 59.61 | 59.90 | 58.57 | 59.74 | 12,818,238 | -0.19(-0.32%) |
Jul 26, 2022 | 59.49 | 60.48 | 59.28 | 59.93 | 21,219,190 | +0.97(+1.64%) |
Jul 25, 2022 | 58.35 | 59.06 | 58.12 | 58.96 | 15,758,766 | +0.57(+0.97%) |
Jul 22, 2022 | 58.19 | 58.66 | 58.13 | 58.39 | 12,282,968 | +0.22(+0.37%) |
Jul 21, 2022 | 58.08 | 58.66 | 57.63 | 58.17 | 12,614,500 | -0.13(-0.23%) |
Jul 20, 2022 | 59.16 | 59.33 | 57.97 | 58.30 | 11,613,458 | -0.98(-1.65%) |
Jul 19, 2022 | 58.86 | 59.39 | 58.71 | 59.28 | 11,599,895 | +0.83(+1.43%) |
Jul 18, 2022 | 59.27 | 59.31 | 58.31 | 58.45 | 11,370,870 | -0.81(-1.36%) |
Jul 15, 2022 | 59.49 | 59.70 | 58.84 | 59.25 | 23,173,974 | +0.30(+0.51%) |
Jul 14, 2022 | 58.14 | 59.02 | 58.11 | 58.95 | 15,223,869 | -0.19(-0.32%) |
Jul 13, 2022 | 59.09 | 59.73 | 58.76 | 59.14 | 13,865,922 | -0.28(-0.46%) |
Jul 12, 2022 | 59.73 | 60.15 | 59.22 | 59.41 | 15,538,337 | -0.26(-0.43%) |
Jul 11, 2022 | 59.72 | 60.16 | 59.33 | 59.67 | 13,400,142 | -0.19(-0.32%) |
Jul 08, 2022 | 59.75 | 60.12 | 59.61 | 59.86 | 11,931,438 | +0.22(+0.37%) |
Jul 07, 2022 | 59.97 | 60.28 | 59.44 | 59.64 | 15,637,713 | -0.47(-0.79%) |
Jul 06, 2022 | 60.30 | 60.76 | 59.91 | 60.12 | 14,187,309 | +0.12(+0.21%) |
Jul 05, 2022 | 60.85 | 60.85 | 59.17 | 59.99 | 17,180,234 | -1.04(-1.71%) |
Jul 01, 2022 | 59.84 | 61.10 | 59.56 | 61.03 | 16,005,781 | +1.39(+2.34%) |
Jun 30, 2022 | 59.08 | 59.83 | 58.93 | 59.64 | 16,368,852 | +0.17(+0.29%) |
Jun 29, 2022 | 59.29 | 59.83 | 59.19 | 59.47 | 12,487,466 | +0.43(+0.72%) |
Jun 28, 2022 | 59.80 | 60.45 | 58.88 | 59.04 | 13,896,571 | -0.60(-1.00%) |
Jun 27, 2022 | 59.71 | 60.00 | 59.38 | 59.64 | 12,807,332 | -0.12(-0.21%) |
Jun 24, 2022 | 58.88 | 59.78 | 58.88 | 59.76 | 19,141,734 | +1.10(+1.87%) |
Jun 23, 2022 | 58.11 | 58.69 | 58.04 | 58.66 | 18,185,552 | +0.69(+1.19%) |
Jun 22, 2022 | 57.45 | 58.25 | 57.18 | 57.97 | 16,043,739 | +0.43(+0.74%) |
Jun 21, 2022 | 56.40 | 57.72 | 55.94 | 57.55 | 18,687,944 | +1.20(+2.14%) |
Jun 17, 2022 | 56.60 | 57.00 | 56.06 | 56.34 | 36,688,368 | +0.34(+0.61%) |
Jun 16, 2022 | 55.59 | 56.43 | 55.23 | 56.00 | 15,878,008 | -0.57(-1.01%) |
Jun 15, 2022 | 56.88 | 57.48 | 55.91 | 56.57 | 20,763,212 | +0.42(+0.74%) |
Jun 14, 2022 | 57.57 | 57.73 | 55.61 | 56.15 | 25,966,090 | -1.58(-2.74%) |
Jun 13, 2022 | 57.18 | 58.63 | 57.10 | 57.74 | 24,501,200 | -0.07(-0.11%) |
Jun 10, 2022 | 57.42 | 58.25 | 56.91 | 57.80 | 15,908,323 | -0.37(-0.63%) |
Jun 09, 2022 | 59.18 | 59.63 | 58.15 | 58.17 | 14,226,382 | -1.03(-1.73%) |
Jun 08, 2022 | 59.29 | 59.50 | 58.88 | 59.19 | 10,848,686 | -0.34(-0.57%) |
Jun 07, 2022 | 58.71 | 59.64 | 58.56 | 59.53 | 19,002,722 | +0.36(+0.60%) |
Jun 06, 2022 | 59.61 | 60.02 | 58.98 | 59.18 | 16,055,960 | -0.09(-0.16%) |
Jun 03, 2022 | 59.83 | 59.89 | 59.12 | 59.27 | 14,385,191 | -0.72(-1.19%) |
Jun 02, 2022 | 59.47 | 59.99 | 58.46 | 59.99 | 15,495,025 | +0.62(+1.05%) |
Jun 01, 2022 | 59.69 | 59.94 | 58.48 | 59.36 | 16,369,419 | -0.29(-0.49%) |
May 31, 2022 | 60.31 | 60.54 | 59.35 | 59.66 | 45,778,372 | -1.22(-2.01%) |
May 27, 2022 | 60.48 | 61.02 | 60.37 | 60.88 | 18,814,590 | +0.36(+0.59%) |
May 26, 2022 | 60.31 | 61.27 | 60.20 | 60.52 | 17,167,896 | +0.22(+0.36%) |
May 25, 2022 | 60.24 | 60.69 | 59.86 | 60.31 | 16,316,338 | +0.05(+0.08%) |
May 24, 2022 | 59.19 | 60.42 | 59.06 | 60.26 | 17,161,860 | +1.09(+1.85%) |
May 23, 2022 | 58.03 | 59.39 | 57.97 | 59.17 | 20,608,928 | +1.77(+3.08%) |
May 20, 2022 | 56.94 | 57.64 | 56.15 | 57.40 | 30,888,552 | +0.92(+1.63%) |
May 19, 2022 | 57.38 | 57.38 | 56.15 | 56.47 | 33,457,198 | -1.13(-1.96%) |
May 18, 2022 | 61.58 | 61.67 | 57.38 | 57.60 | 33,377,570 | -4.31(-6.96%) |
May 17, 2022 | 62.22 | 62.22 | 61.19 | 61.91 | 22,631,776 | -0.17(-0.27%) |
May 16, 2022 | 61.59 | 62.48 | 61.59 | 62.08 | 14,048,869 | +0.23(+0.37%) |
May 13, 2022 | 61.00 | 61.93 | 60.35 | 61.86 | 17,176,298 | +1.14(+1.88%) |
May 12, 2022 | 60.39 | 60.74 | 59.49 | 60.72 | 23,977,560 | +0.19(+0.31%) |
May 11, 2022 | 60.55 | 61.37 | 60.20 | 60.53 | 20,874,668 | +0.28(+0.47%) |
May 10, 2022 | 60.71 | 61.48 | 60.10 | 60.25 | 22,652,972 | -0.56(-0.93%) |
May 09, 2022 | 60.68 | 61.52 | 60.28 | 60.81 | 21,316,248 | -0.12(-0.20%) |
May 06, 2022 | 60.43 | 61.47 | 60.31 | 60.94 | 20,169,228 | +0.22(+0.36%) |
May 05, 2022 | 60.89 | 61.21 | 60.25 | 60.72 | 21,412,848 | -0.49(-0.80%) |
May 04, 2022 | 59.30 | 61.29 | 59.24 | 61.21 | 21,013,480 | +1.84(+3.09%) |
May 03, 2022 | 59.98 | 60.18 | 58.99 | 59.37 | 23,038,600 | -0.34(-0.57%) |
May 02, 2022 | 61.44 | 61.47 | 58.90 | 59.71 | 26,528,312 | -1.10(-1.81%) |
Apr 29, 2022 | 62.00 | 62.15 | 60.70 | 60.81 | 21,477,050 | -1.49(-2.39%) |
Apr 28, 2022 | 60.86 | 62.39 | 60.71 | 62.30 | 23,388,398 | +0.59(+0.96%) |
Apr 27, 2022 | 61.18 | 62.39 | 61.18 | 61.71 | 18,030,160 | +0.48(+0.78%) |
Apr 26, 2022 | 61.67 | 62.47 | 61.22 | 61.23 | 23,351,372 | -0.84(-1.35%) |
Apr 25, 2022 | 63.06 | 63.25 | 60.97 | 62.07 | 26,645,322 | +0.65(+1.06%) |
Apr 22, 2022 | 62.20 | 62.44 | 61.35 | 61.42 | 15,858,780 | -0.90(-1.45%) |
Apr 21, 2022 | 62.10 | 63.06 | 61.86 | 62.32 | 16,062,486 | +0.24(+0.38%) |
Apr 20, 2022 | 61.59 | 62.35 | 61.56 | 62.08 | 15,751,584 | +0.84(+1.37%) |
Apr 19, 2022 | 60.71 | 61.42 | 60.65 | 61.25 | 12,750,015 | +0.59(+0.98%) |
Apr 18, 2022 | 60.96 | 61.35 | 60.41 | 60.65 | 12,408,353 | -0.55(-0.89%) |
Apr 14, 2022 | 61.14 | 61.72 | 61.01 | 61.20 | 17,411,590 | +0.27(+0.45%) |
Apr 13, 2022 | 60.65 | 61.06 | 60.46 | 60.93 | 12,624,219 | +0.16(+0.26%) |
Apr 12, 2022 | 60.60 | 61.00 | 60.14 | 60.77 | 19,219,184 | +0.71(+1.18%) |
Apr 11, 2022 | 60.15 | 60.52 | 59.90 | 60.06 | 13,512,948 | -0.02(-0.03%) |
Apr 08, 2022 | 59.75 | 60.28 | 59.45 | 60.08 | 13,496,571 | +0.37(+0.61%) |
Apr 07, 2022 | 59.42 | 59.93 | 59.03 | 59.71 | 14,832,186 | +0.32(+0.54%) |
Apr 06, 2022 | 59.08 | 59.54 | 58.64 | 59.39 | 20,470,574 | +0.59(+1.01%) |
Apr 05, 2022 | 58.73 | 59.52 | 58.70 | 58.80 | 16,704,710 | -0.07(-0.11%) |
Apr 04, 2022 | 58.92 | 59.10 | 58.09 | 58.87 | 12,224,876 | -0.31(-0.52%) |
Apr 01, 2022 | 58.67 | 59.25 | 58.44 | 59.18 | 13,434,329 | +0.82(+1.40%) |
Mar 31, 2022 | 58.56 | 58.96 | 58.36 | 58.36 | 17,887,862 | -0.20(-0.34%) |
Mar 30, 2022 | 58.37 | 58.55 | 57.94 | 58.55 | 14,491,926 | +0.05(+0.08%) |
Mar 29, 2022 | 58.55 | 58.86 | 58.11 | 58.51 | 15,906,658 | +0.23(+0.39%) |
Mar 28, 2022 | 57.91 | 58.30 | 57.61 | 58.28 | 12,202,166 | +0.37(+0.63%) |
Mar 25, 2022 | 57.53 | 57.99 | 57.46 | 57.91 | 13,026,207 | +0.52(+0.90%) |
Mar 24, 2022 | 57.08 | 57.43 | 56.90 | 57.40 | 13,972,378 | +0.55(+0.96%) |
Mar 23, 2022 | 57.18 | 57.40 | 56.47 | 56.85 | 16,498,591 | -0.38(-0.66%) |
Mar 22, 2022 | 57.35 | 57.37 | 56.53 | 57.23 | 19,106,756 | +0.21(+0.36%) |
Mar 21, 2022 | 56.94 | 57.51 | 56.70 | 57.02 | 18,528,678 | +0.45(+0.80%) |
Mar 18, 2022 | 56.76 | 56.76 | 56.20 | 56.57 | 32,083,064 | +0.01(+0.02%) |
Mar 17, 2022 | 55.97 | 56.60 | 55.75 | 56.56 | 16,559,074 | +0.59(+1.06%) |
Mar 16, 2022 | 56.27 | 56.41 | 55.16 | 55.97 | 18,430,606 | -0.15(-0.27%) |
Mar 15, 2022 | 55.61 | 56.37 | 55.51 | 56.12 | 19,768,564 | +1.02(+1.84%) |
Mar 14, 2022 | 54.56 | 55.57 | 54.56 | 55.10 | 18,910,278 | +1.00(+1.84%) |
Mar 11, 2022 | 54.14 | 54.97 | 54.05 | 54.10 | 21,256,766 | +0.04(+0.07%) |
Mar 10, 2022 | 54.63 | 53.71 | 54.06 | 22,358,928 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.88 | 55.90 | 54.79 | 55.07 | 24,642,620 | +0.28(+0.51%) |
Mar 08, 2022 | 57.40 | 57.48 | 54.73 | 54.79 | 32,372,812 | -2.26(-3.96%) |
Mar 07, 2022 | 57.92 | 57.98 | 56.72 | 57.05 | 31,206,966 | -1.39(-2.38%) |
Mar 04, 2022 | 57.41 | 58.46 | 57.17 | 58.45 | 18,375,848 | +0.09(+0.16%) |
Mar 03, 2022 | 58.48 | 58.87 | 58.18 | 58.35 | 22,750,224 | +0.04(+0.06%) |
Mar 02, 2022 | 58.13 | 58.74 | 57.71 | 58.32 | 18,539,018 | +0.43(+0.74%) |
Mar 01, 2022 | 58.04 | 58.61 | 57.46 | 57.89 | 16,990,652 | -0.25(-0.43%) |
Feb 28, 2022 | 57.59 | 58.23 | 57.36 | 58.14 | 27,704,166 | -0.57(-0.97%) |
Feb 25, 2022 | 56.92 | 58.75 | 57.65 | 58.71 | 23,004,080 | +2.19(+3.87%) |
Feb 24, 2022 | 56.02 | 56.62 | 55.32 | 56.52 | 29,161,358 | -1.01(-1.75%) |
Feb 23, 2022 | 58.14 | 58.22 | 57.30 | 57.53 | 20,612,698 | -0.64(-1.11%) |
Feb 22, 2022 | 58.32 | 58.37 | 57.65 | 58.17 | 23,263,760 | -0.24(-0.42%) |
Feb 18, 2022 | 58.42 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.56 | 58.17 | 56.42 | 58.03 | 22,980,690 | +1.14(+2.00%) |
Feb 16, 2022 | 56.85 | 57.35 | 56.56 | 56.89 | 16,575,505 | -0.01(-0.02%) |
Feb 15, 2022 | 56.94 | 57.71 | 56.63 | 56.90 | 14,354,849 | +0.21(+0.38%) |
Feb 14, 2022 | 56.19 | 56.78 | 55.37 | 56.68 | 25,309,038 | +0.36(+0.65%) |
Feb 11, 2022 | 57.70 | 57.89 | 56.19 | 56.32 | 24,388,978 | -1.02(-1.78%) |
Feb 10, 2022 | 56.38 | 58.19 | 56.23 | 57.33 | 25,222,068 | +0.32(+0.56%) |
Feb 09, 2022 | 58.07 | 58.21 | 56.89 | 57.02 | 25,235,274 | -0.90(-1.55%) |
Feb 08, 2022 | 57.75 | 58.22 | 57.67 | 57.91 | 20,092,144 | +0.37(+0.65%) |
Feb 07, 2022 | 57.33 | 57.65 | 56.85 | 57.54 | 19,105,308 | +0.60(+1.05%) |
Feb 04, 2022 | 57.44 | 57.61 | 56.58 | 56.94 | 18,632,508 | -0.61(-1.06%) |
Feb 03, 2022 | 56.92 | 57.71 | 57.55 | 20,826,418 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.62 | 57.23 | 56.57 | 57.15 | 21,651,920 | +0.58(+1.02%) |
Feb 01, 2022 | 56.90 | 57.11 | 56.19 | 56.57 | 22,309,786 | -0.42(-0.74%) |
Jan 31, 2022 | 56.33 | 57.11 | 56.99 | 23,599,566 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.48 | 56.88 | 55.06 | 56.83 | 20,467,016 | +0.95(+1.71%) |
Jan 27, 2022 | 55.93 | 56.91 | 55.58 | 55.88 | 20,227,304 | +0.21(+0.37%) |
Jan 26, 2022 | 55.85 | 56.37 | 55.34 | 55.67 | 20,541,854 | -0.21(-0.37%) |
Jan 25, 2022 | 55.45 | 56.06 | 54.82 | 55.88 | 20,473,958 | -0.13(-0.23%) |
Jan 24, 2022 | 55.95 | 56.37 | 54.71 | 56.01 | 32,315,764 | -0.46(-0.81%) |
Jan 21, 2022 | 57.05 | 57.26 | 56.42 | 56.47 | 28,523,280 | -0.28(-0.49%) |
Jan 20, 2022 | 56.98 | 57.39 | 56.72 | 56.75 | 24,603,540 | -0.23(-0.41%) |
Jan 19, 2022 | 56.66 | 57.15 | 56.56 | 56.98 | 19,970,504 | +0.09(+0.16%) |
Jan 18, 2022 | 57.04 | 57.16 | 56.47 | 56.89 | 23,527,516 | -0.46(-0.80%) |
Jan 14, 2022 | 57.34 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.55 | 57.02 | 56.40 | 56.89 | 15,325,021 | +0.34(+0.59%) |
Jan 12, 2022 | 56.54 | 56.69 | 56.22 | 56.55 | 16,868,750 | +0.08(+0.15%) |
Jan 11, 2022 | 56.45 | 56.50 | 55.90 | 56.47 | 20,739,366 | +0.02(+0.03%) |
Jan 10, 2022 | 56.56 | 56.81 | 56.21 | 56.45 | 22,431,988 | +0.09(+0.17%) |
Jan 07, 2022 | 56.31 | 56.72 | 56.10 | 56.35 | 13,176,442 | -0.13(-0.23%) |
Jan 06, 2022 | 56.48 | 57.09 | 56.45 | 56.48 | 19,164,028 | -0.30(-0.53%) |
Jan 05, 2022 | 56.13 | 57.16 | 56.13 | 56.78 | 24,092,642 | +0.47(+0.83%) |
Jan 04, 2022 | 55.79 | 56.55 | 55.66 | 56.32 | 27,985,118 | +0.92(+1.67%) |